| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2018 | USD | 23.55 | 24.3 | 23.41 | 24.1 | 24.1 | +0.6 (+2.55%) | 13,386,718 |
| 8 Jan 2018 | USD | 23.85 | 24.04 | 23.2 | 23.5 | 23.5 | -0.35 (-1.47%) | 20,463,006 |
| 5 Jan 2018 | USD | 24.3 | 24.88 | 23.85 | 23.85 | 23.85 | -0.45 (-1.85%) | 21,144,818 |
| 4 Jan 2018 | USD | 23.88 | 24.6 | 23.67 | 24.3 | 24.3 | +0.32 (+1.33%) | 24,186,408 |
| 3 Jan 2018 | USD | 23.1 | 24.22 | 22.85 | 23.98 | 23.98 | +0.93 (+4.03%) | 33,834,120 |
| 2 Jan 2018 | USD | 23.44 | 23.51 | 22.6 | 23.05 | 23.05 | -0.39 (-1.66%) | 22,820,910 |
| 1 Jan 2018 | USD | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 23.13 | 23.68 | 23.02 | 23.44 | 23.44 | +0.54 (+2.36%) | 13,735,787 |
| 28 Dec 2017 | USD | 22.33 | 22.95 | 22.33 | 22.9 | 22.9 | +0.36 (+1.60%) | 14,025,112 |
| 27 Dec 2017 | USD | 22.8 | 23 | 22.41 | 22.54 | 22.54 | -0.57 (-2.47%) | 20,671,913 |
| 26 Dec 2017 | USD | 22.88 | 23.25 | 22.5 | 23.11 | 23.11 | +0.32 (+1.40%) | 25,403,131 |
| 25 Dec 2017 | USD | 23.63 | 23.65 | 22.3 | 22.79 | 22.79 | -1.03 (-4.32%) | 44,451,422 |
| 22 Dec 2017 | USD | 24.21 | 24.53 | 23.7 | 23.82 | 23.82 | -0.38 (-1.57%) | 22,050,957 |
| 21 Dec 2017 | USD | 23.59 | 24.4 | 23.28 | 24.2 | 24.2 | +0.22 (+0.92%) | 28,381,819 |
| 20 Dec 2017 | USD | 24.56 | 24.65 | 23.58 | 23.98 | 23.98 | -0.57 (-2.32%) | 25,292,863 |
| 19 Dec 2017 | USD | 24.48 | 24.89 | 24.25 | 24.55 | 24.55 | +0.21 (+0.86%) | 19,842,154 |
| 18 Dec 2017 | USD | 24.55 | 24.65 | 24.1 | 24.34 | 24.34 | -0.04 (-0.16%) | 12,651,122 |
| 15 Dec 2017 | USD | 24.47 | 25 | 24.08 | 24.38 | 24.38 | -0.08 (-0.33%) | 17,593,403 |
| 14 Dec 2017 | USD | 25.62 | 25.62 | 24.43 | 24.46 | 24.46 | -1.29 (-5.01%) | 27,390,779 |
| 13 Dec 2017 | USD | 25.7 | 26.19 | 24.84 | 25.75 | 25.75 | -0.15 (-0.58%) | 31,744,610 |
| 12 Dec 2017 | USD | 26.27 | 26.43 | 25.79 | 25.9 | 25.9 | -0.55 (-2.08%) | 21,906,035 |
| 11 Dec 2017 | USD | 25.87 | 26.65 | 25.48 | 26.45 | 26.45 | +0.57 (+2.20%) | 29,568,817 |
| 8 Dec 2017 | USD | 24.6 | 25.9 | 24.35 | 25.88 | 25.88 | +1.43 (+5.85%) | 25,275,101 |
| 7 Dec 2017 | USD | 24.59 | 24.67 | 23.91 | 24.45 | 24.45 | -0.16 (-0.65%) | 14,860,436 |
| 6 Dec 2017 | USD | 24.85 | 24.88 | 24 | 24.61 | 24.61 | +0.01 (+0.04%) | 25,869,816 |
| 5 Dec 2017 | USD | 25.41 | 25.85 | 24.22 | 24.6 | 24.6 | -0.16 (-0.65%) | 30,216,593 |
| 4 Dec 2017 | USD | 23.89 | 25.09 | 23.8 | 24.76 | 24.76 | +1.06 (+4.47%) | 23,370,471 |
| 1 Dec 2017 | USD | 23.55 | 24.57 | 23.33 | 23.7 | 23.7 | +0.16 (+0.68%) | 24,717,993 |
| 30 Nov 2017 | USD | 24 | 24.03 | 23.01 | 23.54 | 23.54 | -0.69 (-2.85%) | 23,562,669 |
| 29 Nov 2017 | USD | 24.72 | 25.17 | 23.63 | 24.23 | 24.23 | -0.35 (-1.42%) | 16,614,714 |
